시장 데이터를 불러오는 중
전체 종목
인히브릭스 바이오사이언시스 과거 주가
Inhibrx Biosciences, Inc. - Common Stock · INBX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inhibrx Biosciences, Inc. - Common Stock · INBX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩130,838 | ₩132,105 | ₩120,900 | ₩127,418 | -2.61% | 89.5만 |
| 2026.09.28–2026.10.02 | ₩132,353 | ₩144,705 | ₩128,839 | ₩130,073 | -1.72% | 123.7만 |
| 2026.09.21–2026.09.25 | ₩151,129 | ₩157,096 | ₩131,548 | ₩133,587 | -11.61% | 136.1만 |
| 2026.09.14–2026.09.18 | ₩146,314 | ₩149,452 | ₩132,843 | ₩146,649 | +0.23% | 155.5만 |
| 2026.09.08–2026.09.11 | ₩157,204 | ₩172,385 | ₩126,063 | ₩146,542 | -6.78% | 287.5만 |
| 2026.08.31–2026.09.04 | ₩165,478 | ₩174,182 | ₩161,160 | ₩162,501 | -1.80% | 120.1만 |
| 2026.08.24–2026.08.28 | ₩140,816 | ₩175,698 | ₩126,332 | ₩165,505 | +17.53% | 173.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,756 |
| ₩141,687 |
| ₩114,074 |
| ₩138,978 |
| +19.03% |
| 142.6만 |
| 2026.08.10–2026.08.14 | ₩118,473 | ₩135,451 | ₩116,689 | ₩118,513 | +0.03% | 127.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩109,782 | ₩119,733 | ₩107,845 | ₩118,902 | +8.31% | 99만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,788 | ₩115,522 | ₩103,942 | ₩110,037 | -0.68% | 105.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩117,386 | ₩120,699 | ₩109,353 | ₩109,367 | -6.83% | 97만 |
|---|
| 2026.07.13–2026.07.17 | ₩121,839 | ₩126,573 | ₩114,275 | ₩117,199 | -3.81% | 135.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,730 | ₩142,693 | ₩123,059 | ₩124,736 | -4.59% | 253.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩126,224 | ₩139,193 | ₩119,090 | ₩130,865 | +3.68% | 114.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩125,460 | ₩132,098 | ₩115,871 | ₩127,150 | +1.35% | 179.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩127,565 | ₩133,211 | ₩122,286 | ₩124,789 | -2.18% | 145.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩119,546 | ₩127,752 | ₩114,879 | ₩123,649 | +3.43% | 146.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩139,474 | ₩140,936 | ₩114,637 | ₩116,689 | -16.34% | 171.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩141,942 | ₩145,845 | ₩132,259 | ₩139,488 | -1.73% | 108.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩145,697 | ₩152,818 | ₩132,769 | ₩135,880 | -6.74% | 201.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩201,165 | ₩202,479 | ₩133,037 | ₩145,697 | -27.57% | 444.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩171,647 | ₩190,597 | ₩161,549 | ₩180,177 | +4.97% | 257만 |
|---|
| 2026.04.27–2026.05.01 | ₩173,203 | ₩179,788 | ₩164,432 | ₩172,720 | -0.28% | 235.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩116,810 | ₩208,259 | ₩108,401 | ₩173,082 | +48.17% | 525.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,287 | ₩120,551 | ₩100,207 | ₩118,325 | +17.99% | 121.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩85,455 | ₩103,734 | ₩80,902 | ₩100,945 | +18.13% | 144.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩78,964 | ₩96,090 | ₩77,811 | ₩85,200 | +7.90% | 80.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩84,543 | ₩92,415 | ₩76,845 | ₩78,307 | -7.38% | 126.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,147 | ₩97,498 | ₩80,774 | ₩81,700 | -11.34% | 129.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,777 | ₩101,803 | ₩90,913 | ₩92,187 | -0.64% | 90.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,203 | ₩103,922 | ₩90,067 | ₩92,777 | -4.55% | 90만 |
|---|
| 2026.02.23–2026.02.27 | ₩107,073 | ₩110,761 | ₩98,470 | ₩99,416 | -7.15% | 94.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩100,583 | ₩113,323 | ₩100,267 | ₩105,464 | +4.85% | 64.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩111,848 | ₩118,982 | ₩101,602 | ₩101,655 | -9.11% | 71.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩101,977 | ₩118,017 | ₩101,977 | ₩112,532 | +10.35% | 86.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,603 | ₩103,184 | ₩94,735 | ₩102,286 | +2.69% | 139.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩96,224 | ₩110,185 | ₩94,682 | ₩100,127 | +4.06% | 80.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩97,324 | ₩103,908 | ₩93,166 | ₩96,921 | -0.41% | 93.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩100,408 | ₩107,288 | ₩96,801 | ₩97,713 | -2.68% | 77.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩107,328 | ₩110,426 | ₩99,858 | ₩100,636 | -6.24% | 89.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩115,509 | ₩126,821 | ₩102,219 | ₩107,570 | -6.87% | 91만 |
|---|
| 2025.12.15–2025.12.19 | ₩108,669 | ₩122,308 | ₩100,314 | ₩115,509 | +6.29% | 206.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩121,370 | ₩126,694 | ₩105,947 | ₩106,711 | -12.08% | 91.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩113,457 | ₩121,477 | ₩105,706 | ₩119,988 | +5.76% | 82만 |
|---|
| 2025.11.24–2025.11.28 | ₩112,800 | ₩117,796 | ₩104,954 | ₩112,813 | +0.01% | 74.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩106,135 | ₩114,999 | ₩101,937 | ₩112,559 | +6.05% | 163.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩109,219 | ₩112,746 | ₩96,559 | ₩106,121 | -2.84% | 183.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩107,623 | ₩116,193 | ₩95,218 | ₩108,213 | +0.55% | 169.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩75,437 | ₩112,585 | ₩71,601 | ₩109,514 | +45.17% | 401만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,586 | ₩80,734 | ₩37,765 | ₩76,832 | +51.88% | 830.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,841 | ₩50,264 | ₩43,398 | ₩49,956 | +13.95% | 50.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,563 | ₩46,751 | ₩41,950 | ₩43,539 | -6.49% | 49.6만 |
|---|